ＩＮＴＬＯＯＰの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 3,275 | 3,350 | 3,210 | 3,300 | +25 | +0.8% | 18,800 |
| 2024/08/26 | 3,050 | 3,330 | 3,050 | 3,275 | +250 | +8.3% | 46,600 |
| 2024/08/23 | 3,035 | 3,100 | 2,984 | 3,025 | -10 | -0.3% | 31,000 |
| 2024/08/22 | 3,015 | 3,080 | 3,005 | 3,035 | +20 | +0.7% | 18,700 |
| 2024/08/21 | 3,100 | 3,115 | 3,015 | 3,015 | -175 | -5.5% | 16,100 |
| 2024/08/20 | 3,080 | 3,220 | 3,080 | 3,190 | +125 | +4.1% | 22,500 |
| 2024/08/19 | 3,180 | 3,180 | 3,025 | 3,065 | -115 | -3.6% | 17,200 |
| 2024/08/16 | 3,280 | 3,280 | 3,110 | 3,180 | +40 | +1.3% | 26,800 |
| 2024/08/15 | 2,993 | 3,140 | 2,993 | 3,140 | +147 | +4.9% | 15,400 |
| 2024/08/14 | 2,978 | 3,005 | 2,963 | 2,993 | -2 | -0.1% | 12,500 |
| 2024/08/13 | 2,913 | 3,050 | 2,873 | 2,995 | +182 | +6.5% | 24,000 |
| 2024/08/09 | 2,830 | 2,861 | 2,739 | 2,813 | +75 | +2.7% | 42,700 |
| 2024/08/08 | 2,918 | 2,925 | 2,700 | 2,738 | -30 | -1.1% | 32,000 |
| 2024/08/07 | 2,601 | 2,832 | 2,598 | 2,768 | +110 | +4.1% | 18,100 |
| 2024/08/06 | 2,500 | 2,715 | 2,500 | 2,658 | +346 | +15% | 34,300 |
| 2024/08/05 | 2,512 | 2,708 | 2,312 | 2,312 | -500 | -17.8% | 84,000 |
| 2024/08/02 | 2,914 | 2,993 | 2,806 | 2,812 | -273 | -8.8% | 30,200 |
| 2024/08/01 | 3,215 | 3,215 | 2,979 | 3,085 | -185 | -5.7% | 21,200 |
| 2024/07/31 | 3,185 | 3,270 | 3,100 | 3,270 | +80 | +2.5% | 7,400 |
| 2024/07/30 | 3,295 | 3,320 | 3,165 | 3,190 | -85 | -2.6% | 17,100 |
| 2024/07/29 | 3,355 | 3,370 | 3,245 | 3,275 | -10 | -0.3% | 15,600 |
| 2024/07/26 | 3,285 | 3,370 | 3,250 | 3,285 | +40 | +1.2% | 18,400 |
| 2024/07/25 | 3,150 | 3,400 | 3,140 | 3,245 | +40 | +1.2% | 41,600 |
| 2024/07/24 | 3,325 | 3,325 | 3,180 | 3,205 | -165 | -4.9% | 25,800 |
| 2024/07/23 | 3,385 | 3,520 | 3,315 | 3,370 | -15 | -0.4% | 31,200 |
| 2024/07/22 | 3,430 | 3,450 | 3,335 | 3,385 | -115 | -3.3% | 14,200 |
| 2024/07/19 | 3,465 | 3,560 | 3,450 | 3,500 | -5 | -0.1% | 18,100 |
| 2024/07/18 | 3,510 | 3,585 | 3,465 | 3,505 | +10 | +0.3% | 14,500 |
| 2024/07/17 | 3,535 | 3,555 | 3,450 | 3,495 | -85 | -2.4% | 24,500 |
| 2024/07/16 | 3,825 | 3,825 | 3,540 | 3,580 | -185 | -4.9% | 27,900 |
| 2024/07/12 | 3,695 | 3,840 | 3,625 | 3,765 | +70 | +1.9% | 22,000 |
| 2024/07/11 | 3,665 | 3,750 | 3,595 | 3,695 | +30 | +0.8% | 23,300 |
| 2024/07/10 | 3,725 | 3,750 | 3,620 | 3,665 | +10 | +0.3% | 32,900 |
| 2024/07/09 | 3,690 | 3,740 | 3,555 | 3,655 | +30 | +0.8% | 33,900 |
| 2024/07/08 | 3,610 | 3,680 | 3,575 | 3,625 | +70 | +2% | 39,000 |
| 2024/07/05 | 3,430 | 3,555 | 3,410 | 3,555 | +145 | +4.3% | 39,900 |
| 2024/07/04 | 3,315 | 3,445 | 3,315 | 3,410 | +115 | +3.5% | 18,400 |
| 2024/07/03 | 3,330 | 3,360 | 3,245 | 3,295 | -60 | -1.8% | 14,400 |
| 2024/07/02 | 3,400 | 3,435 | 3,340 | 3,355 | -5 | -0.1% | 27,800 |
| 2024/07/01 | 3,440 | 3,440 | 3,295 | 3,360 | +45 | +1.4% | 21,900 |
| 2024/06/28 | 3,350 | 3,380 | 3,240 | 3,315 | -30 | -0.9% | 33,100 |
| 2024/06/27 | 3,245 | 3,470 | 3,245 | 3,345 | +75 | +2.3% | 42,700 |
| 2024/06/26 | 3,300 | 3,395 | 3,240 | 3,270 | -25 | -0.8% | 26,600 |
| 2024/06/25 | 3,150 | 3,400 | 3,150 | 3,295 | +215 | +7% | 53,800 |
| 2024/06/24 | 3,150 | 3,150 | 3,080 | 3,080 | -70 | -2.2% | 12,100 |
| 2024/06/21 | 3,095 | 3,185 | 3,050 | 3,150 | +55 | +1.8% | 24,900 |
| 2024/06/20 | 3,140 | 3,140 | 3,055 | 3,095 | -55 | -1.7% | 24,400 |
| 2024/06/19 | 3,255 | 3,300 | 3,150 | 3,150 | -170 | -5.1% | 25,200 |
| 2024/06/18 | 3,335 | 3,435 | 3,185 | 3,320 | +5 | +0.2% | 41,700 |
| 2024/06/17 | 3,305 | 3,495 | 3,260 | 3,315 | +290 | +9.6% | 200,500 |
151～
200
件表示中 / 675件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＴＬＯＯＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＴＬＯＯＰ | 434,000円 | +27.6% | +30.3% | 0.00% | 16.77倍 | 3.79倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| 明光ネット | 73,300円 | +1.9% | +0.6% | 3.55% | 28.45倍 | 1.70倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ディーエムエス | 280,000円 | +0.3% | -17.2% | 8.43% | 19.16倍 | 0.94倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ウィザス | 200,000円 | +3.0% | +2.5% | 3.00% | 19.04倍 | 3.01倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| いであ | 268,100円 | +2.8% | +3.3% | 4.40% | 7.98倍 | 0.67倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
